Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norbord Inc (NY: OSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.12 22.57 21.71 22.53 148,934 +0.78(+3.57%)
Feb 27, 2019 22.05 22.40 21.70 21.75 212,432 -0.11(-0.50%)
Feb 26, 2019 23.45 23.45 21.84 21.86 395,437 -1.59(-6.79%)
Feb 25, 2019 23.54 23.82 23.42 23.45 223,616 -0.04(-0.18%)
Feb 22, 2019 23.17 23.71 23.16 23.49 243,989 +0.33(+1.43%)
Feb 21, 2019 23.16 23.25 22.82 23.16 469,639 +0.12(+0.52%)
Feb 20, 2019 23.55 23.56 23.04 23.05 422,257 -0.42(-1.81%)
Feb 19, 2019 24.09 24.16 23.44 23.47 179,794 -0.51(-2.12%)
Feb 15, 2019 24.31 24.55 23.94 23.98 122,466 -0.32(-1.33%)
Feb 14, 2019 24.16 24.58 24.05 24.30 104,003 +0.07(+0.28%)
Feb 13, 2019 24.22 24.85 24.04 24.23 258,412 +0.08(+0.32%)
Feb 12, 2019 24.25 24.64 24.13 24.16 102,803 -0.12(-0.49%)
Feb 11, 2019 23.61 24.48 23.61 24.27 113,771 +0.69(+2.91%)
Feb 08, 2019 23.88 23.96 23.42 23.59 131,315 -0.31(-1.28%)
Feb 07, 2019 24.20 24.38 23.71 23.89 119,729 -0.25(-1.05%)
Feb 06, 2019 24.27 24.62 23.94 24.15 116,425 -0.08(-0.31%)
Feb 05, 2019 24.39 24.80 24.11 24.22 186,814 +0.00(+0.00%)
Feb 04, 2019 25.27 25.27 23.84 24.22 228,773 -1.31(-5.11%)
Feb 01, 2019 24.79 25.82 24.45 25.53 271,479 +1.02(+4.15%)
Jan 31, 2019 24.41 24.66 24.00 24.51 195,496 +0.08(+0.35%)
Jan 30, 2019 24.15 24.83 23.94 24.43 173,682 +0.36(+1.48%)
Jan 29, 2019 24.23 24.29 23.99 24.07 107,422 -0.10(-0.42%)
Jan 28, 2019 23.84 24.29 23.73 24.17 106,630 +0.18(+0.74%)
Jan 25, 2019 23.30 24.13 23.22 23.99 148,894 +0.86(+3.74%)
Jan 24, 2019 22.16 23.16 22.16 23.13 128,907 +0.98(+4.44%)
Jan 23, 2019 22.88 23.13 22.08 22.15 124,718 -0.70(-3.08%)
Jan 22, 2019 23.77 23.94 22.74 22.85 231,349 -1.31(-5.40%)
Jan 18, 2019 23.77 24.36 23.73 24.16 165,412 +0.47(+1.97%)
Jan 17, 2019 23.00 23.88 22.94 23.69 217,012 +0.69(+2.98%)
Jan 16, 2019 23.05 23.35 22.99 23.00 266,693 +0.04(+0.18%)
Jan 15, 2019 23.72 23.81 22.60 22.96 322,069 -0.76(-3.22%)
Jan 14, 2019 24.35 24.35 23.58 23.72 303,914 -1.19(-4.76%)
Jan 11, 2019 25.17 25.51 24.82 24.91 203,521 -0.33(-1.31%)
Jan 10, 2019 24.67 25.30 24.33 25.24 236,830 +0.57(+2.30%)
Jan 09, 2019 24.22 24.91 23.70 24.67 290,733 +0.66(+2.75%)
Jan 08, 2019 22.96 24.20 22.53 24.01 322,955 +1.25(+5.51%)
Jan 07, 2019 22.44 23.02 22.17 22.76 190,766 +0.42(+1.90%)
Jan 04, 2019 22.02 22.86 21.78 22.33 263,692 +0.75(+3.50%)
Jan 03, 2019 21.88 21.98 21.33 21.58 237,088 -0.27(-1.24%)
Jan 02, 2019 22.10 22.10 20.90 21.85 270,086 -0.69(-3.05%)
Dec 31, 2018 22.28 22.63 22.10 22.54 164,114 +0.26(+1.18%)
Dec 28, 2018 22.11 22.80 22.11 22.27 340,381 +0.30(+1.35%)
Dec 27, 2018 21.49 22.10 21.49 21.98 258,763 +0.20(+0.93%)
Dec 26, 2018 21.43 21.77 21.05 21.77 115,580 +0.31(+1.42%)
Dec 24, 2018 21.20 21.84 20.89 21.47 139,220 +0.23(+1.08%)
Dec 21, 2018 21.14 21.89 21.14 21.24 167,418 +0.02(+0.08%)
Dec 20, 2018 21.39 21.93 20.89 21.22 390,114 -0.28(-1.30%)
Dec 19, 2018 21.40 22.16 21.32 21.50 194,823 +0.18(+0.83%)
Dec 18, 2018 20.93 21.93 20.81 21.32 273,597 +0.41(+1.94%)
Dec 17, 2018 21.15 21.32 20.60 20.92 225,479 -0.31(-1.48%)
Dec 14, 2018 20.99 21.78 20.80 21.23 242,927 -0.03(-0.16%)
Dec 13, 2018 21.24 21.69 21.07 21.27 153,509 +0.03(+0.12%)
Dec 12, 2018 21.10 21.77 21.10 21.24 181,526 +0.36(+1.70%)
Dec 11, 2018 21.57 21.96 20.49 20.88 260,115 -0.55(-2.57%)
Dec 10, 2018 22.46 22.56 21.31 21.44 291,935 -1.02(-4.53%)
Dec 07, 2018 22.96 23.80 22.42 22.45 228,297 -0.49(-2.14%)
Dec 06, 2018 22.21 23.01 21.88 22.94 276,385 +0.41(+1.81%)
Dec 04, 2018 23.61 23.78 22.50 22.54 317,139 -1.25(-5.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.